|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
+0.20/+1.24%
|
16.10
|
16.30
|
15.50
|
16.30
|
15.87
|
16.30
|
599,300
|
|
|
11/3/2025
|
-0.75/-4.45%
|
16.95
|
17.00
|
16.00
|
16.10
|
16.30
|
16.10
|
611,400
|
|
|
10/31/2025
|
+0.10/+0.60%
|
16.80
|
17.10
|
16.70
|
16.85
|
16.92
|
16.85
|
521,100
|
|
|
10/30/2025
|
-0.45/-2.62%
|
17.00
|
17.05
|
16.75
|
16.75
|
16.91
|
16.75
|
593,100
|
|
|
10/29/2025
|
+0.10/+0.58%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.01
|
17.20
|
516,700
|
|
|
10/28/2025
|
-0.55/-3.12%
|
17.40
|
17.55
|
16.45
|
17.10
|
16.73
|
17.10
|
1,660,000
|
|
|
10/27/2025
|
+0.25/+1.44%
|
17.30
|
18.45
|
17.30
|
17.65
|
17.90
|
17.65
|
829,500
|
|
|
10/24/2025
|
-1.30/-6.95%
|
18.30
|
18.50
|
17.40
|
17.40
|
17.65
|
17.40
|
2,582,300
|
|
|
10/23/2025
|
-1.40/-6.97%
|
21.00
|
21.00
|
18.70
|
18.70
|
19.34
|
18.70
|
1,891,100
|
|
|
10/22/2025
|
+1.30/+6.91%
|
19.00
|
20.10
|
18.90
|
20.10
|
19.96
|
20.10
|
2,771,500
|
|
|
10/21/2025
|
+0.80/+4.44%
|
18.25
|
18.80
|
18.00
|
18.80
|
18.42
|
18.80
|
1,325,200
|
|
|
10/20/2025
|
+0.35/+1.98%
|
17.65
|
18.85
|
17.65
|
18.00
|
18.43
|
18.00
|
2,097,000
|
|
|
10/17/2025
|
-0.10/-0.56%
|
17.90
|
17.90
|
17.60
|
17.65
|
17.72
|
17.65
|
295,300
|
|
|
10/16/2025
|
+0.60/+3.50%
|
17.20
|
17.80
|
17.00
|
17.75
|
17.43
|
17.75
|
409,000
|
|
|
10/15/2025
|
-0.35/-2.00%
|
17.40
|
17.60
|
17.10
|
17.15
|
17.28
|
17.15
|
432,000
|
|
|
10/14/2025
|
-0.40/-2.23%
|
17.95
|
17.95
|
17.45
|
17.50
|
17.59
|
17.50
|
434,600
|
|
|
10/13/2025
|
-0.25/-1.38%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.72
|
17.90
|
327,700
|
|
|
10/10/2025
|
+0.25/+1.40%
|
18.00
|
18.30
|
17.90
|
18.15
|
18.17
|
18.15
|
494,200
|
|
|
10/9/2025
|
+0.45/+2.58%
|
17.65
|
18.00
|
17.60
|
17.90
|
17.88
|
17.90
|
600,700
|
|
|
10/8/2025
|
-0.20/-1.13%
|
17.65
|
17.90
|
17.25
|
17.45
|
17.52
|
17.45
|
301,800
|
|
|